Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SCAN )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2150 0.2250 0.2100 0.2150 122,500 -0.01(-2.27%)
Oct 28, 2022 0.2250 0.2250 0.2200 0.2200 43,000 +0.00(+0.00%)
Oct 27, 2022 0.2350 0.2430 0.2150 0.2200 269,400 -0.02(-10.20%)
Oct 26, 2022 0.2450 0.2500 0.2400 0.2450 111,200 +0.00(+0.00%)
Oct 25, 2022 0.2500 0.2500 0.2380 0.2450 199,083 -0.01(-2.00%)
Oct 24, 2022 0.2500 0.2500 0.2500 0.2500 179,929 +0.01(+2.04%)
Oct 21, 2022 0.2500 0.2500 0.2450 0.2450 188,000 -0.01(-2.00%)
Oct 20, 2022 0.2550 0.2550 0.2450 0.2500 73,510 +0.00(+0.00%)
Oct 19, 2022 0.2550 0.2550 0.2500 0.2500 117,520 -0.01(-1.96%)
Oct 18, 2022 0.2600 0.2600 0.2500 0.2550 348,458 -0.03(-12.07%)
Oct 17, 2022 0.2950 0.2950 0.2900 0.2900 12,000 +0.01(+1.75%)
Oct 14, 2022 0.2950 0.2950 0.2850 0.2850 23,500 -0.02(-5.00%)
Oct 13, 2022 0.2800 0.3000 0.2750 0.3000 27,400 +0.01(+3.45%)
Oct 12, 2022 0.3250 0.3250 0.2800 0.2900 198,796 -0.02(-4.92%)
Oct 11, 2022 0.3200 0.3250 0.3050 0.3050 192,566 -0.01(-1.61%)
Oct 07, 2022 0.3100 0 -0.01(-3.13%)
Oct 06, 2022 0.3400 0.3400 0.3100 0.3200 11,550 -0.01(-3.03%)
Oct 05, 2022 0.3100 0.3300 0.3100 0.3300 8,250 +0.01(+3.13%)
Oct 04, 2022 0.3450 0.3450 0.3150 0.3200 63,500 -0.02(-5.88%)
Oct 03, 2022 0.3250 0.3650 0.3200 0.3400 129,000 +0.04(+13.33%)
Sep 30, 2022 0.3200 0.3200 0.2850 0.3000 52,000 +0.00(+0.00%)
Sep 29, 2022 0.3250 0.3250 0.2950 0.3000 107,500 -0.01(-3.23%)
Sep 28, 2022 0.3000 0.3100 0.2900 0.3100 59,500 +0.02(+6.90%)
Sep 27, 2022 0.2950 0.2950 0.2800 0.2900 29,000 +0.01(+3.57%)
Sep 26, 2022 0.2950 0.2950 0.2800 0.2800 30,500 -0.00(-1.75%)
Sep 23, 2022 0.3000 0.3000 0.2750 0.2850 315,866 -0.01(-3.39%)
Sep 22, 2022 0.3000 0.3100 0.2900 0.2950 32,000 -0.01(-1.67%)
Sep 21, 2022 0.3150 0.3150 0.3000 0.3000 54,520 +0.00(+0.00%)
Sep 20, 2022 0.3150 0.3150 0.2950 0.3000 90,766 -0.02(-6.25%)
Sep 19, 2022 0.3250 0.3250 0.3100 0.3200 47,007 -0.01(-3.03%)
Sep 16, 2022 0.3300 0.3300 0.3250 0.3300 21,500 +0.02(+6.45%)
Sep 15, 2022 0.3350 0.3350 0.3100 0.3100 87,350 -0.02(-4.62%)
Sep 14, 2022 0.3350 0.3350 0.3250 0.3250 21,000 +0.01(+1.56%)
Sep 13, 2022 0.3600 0.3600 0.3200 0.3200 97,000 -0.03(-8.57%)
Sep 12, 2022 0.3800 0.3800 0.3400 0.3500 130,917 -0.01(-1.41%)
Sep 09, 2022 0.3750 0.3750 0.3450 0.3550 64,885 +0.00(+0.00%)
Sep 08, 2022 0.3800 0.3800 0.3500 0.3550 75,630 -0.03(-6.58%)
Sep 07, 2022 0.3950 0.3950 0.3700 0.3800 51,522 -0.01(-2.56%)
Sep 06, 2022 0.3900 0.3900 0.3700 0.3900 72,300 +0.00(+0.00%)
Sep 02, 2022 0.3900 0 +0.00(+0.00%)
Sep 01, 2022 0.4000 0.4000 0.3900 0.3900 123,533 -0.01(-2.50%)
Aug 31, 2022 0.3800 0.4100 0.3800 0.4000 161,100 +0.02(+5.26%)
Aug 30, 2022 0.3850 0.3850 0.3750 0.3800 14,001 -0.01(-1.30%)
Aug 29, 2022 0.3950 0.4000 0.3750 0.3850 325,332 -0.01(-1.28%)
Aug 26, 2022 0.3800 0.4900 0.3600 0.3900 425,502 +0.03(+8.33%)
Aug 25, 2022 0.3650 0.3900 0.3500 0.3600 172,000 +0.00(+0.00%)
Aug 24, 2022 0.3200 0.3800 0.3150 0.3600 147,000 +0.02(+7.46%)
Aug 23, 2022 0.3200 0.3350 0.3200 0.3350 73,400 +0.02(+4.69%)
Aug 22, 2022 0.3000 0.3250 0.3000 0.3200 108,333 +0.02(+6.67%)
Aug 19, 2022 0.3000 0.3250 0.2950 0.3000 127,000 +0.00(+0.00%)
Aug 18, 2022 0.2850 0.3000 0.2850 0.3000 39,500 +0.02(+5.26%)
Aug 17, 2022 0.2900 0.2950 0.2850 0.2850 63,995 -0.01(-1.72%)
Aug 16, 2022 0.2950 0.3100 0.2900 0.2900 70,400 -0.01(-1.69%)
Aug 15, 2022 0.3050 0.3050 0.2950 0.2950 38,500 +0.00(+0.00%)
Aug 12, 2022 0.3000 0.3000 0.2950 0.2950 44,608 +0.00(+0.00%)
Aug 11, 2022 0.3150 0.3150 0.2950 0.2950 77,500 +0.00(+0.00%)
Aug 10, 2022 0.3000 0.3200 0.2950 0.2950 160,225 +0.01(+1.72%)
Aug 09, 2022 0.2850 0.2900 0.2850 0.2900 47,709 +0.00(+0.00%)
Aug 08, 2022 0.3000 0.3000 0.2800 0.2900 84,195 -0.01(-3.33%)
Aug 05, 2022 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Aug 04, 2022 0.2950 0.2950 0.2850 0.2900 67,644 -0.01(-3.33%)
Aug 03, 2022 0.3000 0.3000 0.3000 0.3000 3,010 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.